A.O. Smith Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	56.680	56.890	56.400	56.520	52.090	1,370
2022-07-14	53.480	53.600	53.220	53.540	49.344	9
2022-07-13	54.925	55.250	54.925	55.250	50.920	131
2022-07-12	57.490	57.490	56.568	56.568	52.135	156
2022-07-11	56.620	57.335	56.620	57.335	52.842	157
2022-07-08	58.490	58.490	57.680	57.680	53.160	11
2022-07-07	59.290	59.389	59.190	59.389	54.734	203
2022-07-06	57.840	57.840	57.740	57.790	53.261	4
2022-07-05	55.170	55.510	55.170	55.190	50.865	1
2022-07-01	55.000	55.486	55.000	55.486	51.137	9
2022-06-28	55.940	56.440	55.710	55.710	51.344	2
2022-06-24	54.990	54.990	54.499	54.499	50.228	53
2022-06-22	52.040	53.131	52.040	53.131	48.967	105
2022-06-21	53.480	53.480	52.320	52.600	48.478	6
2022-06-17	53.620	53.620	53.495	53.495	49.303	190
2022-06-16	54.890	54.890	53.945	53.945	49.717	75
2022-06-13	56.760	56.830	55.740	56.420	51.998	1
2022-06-10	59.849	59.849	57.720	57.720	53.196	210
2022-06-09	61.650	61.960	61.650	61.960	57.104	2
2022-06-08	61.660	61.780	61.450	61.450	56.634	8,626
2022-06-06	61.812	61.980	61.812	61.880	57.030	30
2022-05-31	60.790	60.790	60.750	60.750	55.989	100
2022-05-25	58.220	58.220	58.130	58.132	53.576	515
2022-05-24	58.315	58.315	57.410	57.410	52.911	5
2022-05-23	58.670	58.670	58.355	58.355	53.782	21
2022-05-20	56.840	56.970	56.840	56.970	52.505	50
2022-05-19	57.030	57.550	57.030	57.550	53.040	38
2022-05-17	60.140	60.400	60.140	60.400	55.666	1
2022-05-16	59.740	59.740	58.970	59.470	54.809	1
2022-05-09	58.980	59.880	58.980	59.580	54.911	360
2022-05-06	59.030	59.030	57.840	57.840	53.307	165
2022-05-03	59.380	59.800	58.840	59.220	54.579	5
2022-04-29	59.900	59.900	58.370	58.370	53.795	4
2022-04-28	61.170	61.170	58.720	59.265	54.620	76
2022-04-26	62.870	62.870	62.870	62.870	57.669	64
2022-04-25	63.080	63.080	62.940	62.940	57.733	1
2022-04-22	65.842	65.842	65.842	65.842	60.396	40
2022-04-21	66.870	66.870	66.410	66.410	60.916	10
2022-04-19	64.495	65.020	64.495	65.020	59.641	125
2022-04-13	64.850	64.850	64.590	64.590	59.247	13
2022-04-12	65.300	65.558	64.990	65.060	59.678	4
2022-04-11	63.770	63.810	63.009	63.810	58.531	7
2022-04-08	62.740	62.880	62.740	62.860	57.660	415
2022-04-07	64.980	64.980	63.430	63.430	58.183	1
2022-04-06	64.480	64.480	64.240	64.240	58.926	1
2022-04-05	66.861	66.861	66.861	66.861	61.330	4
2022-04-04	66.340	66.870	65.400	66.870	61.338	16
2022-03-31	66.950	66.950	64.878	65.010	59.632	2
2022-03-29	67.460	67.460	67.110	67.163	61.607	129
2022-03-28	66.702	67.350	66.420	66.420	60.925	11
2022-03-24	65.260	65.440	64.929	65.440	60.026	97
2022-03-23	67.060	67.060	66.000	66.000	60.540	62
2022-03-21	67.859	67.970	67.859	67.970	62.347	1
2022-03-16	67.760	67.760	66.230	66.260	60.779	2
2022-03-15	66.300	66.300	65.615	65.615	60.187	14
2022-03-14	66.500	66.500	65.220	65.220	59.825	12
2022-03-11	67.344	67.400	66.670	66.670	61.155	21
2022-03-03	70.270	70.270	68.560	68.560	62.888	1
2022-03-02	67.820	69.450	67.820	69.450	63.705	8
2022-03-01	67.620	67.620	66.780	66.780	61.256	1

← NewerPage 18 of 20 · 1,152 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.3600 USD
2026-04-30	0.3600 USD
2026-01-30	0.3600 USD
2025-10-30	0.3600 USD
2025-07-30	0.3400 USD
2025-04-30	0.3400 USD
2025-01-31	0.3400 USD
2024-10-31	0.3400 USD
2024-07-31	0.3200 USD
2024-04-29	0.3200 USD
2024-01-30	0.3200 USD
2023-10-30	0.3200 USD
2023-07-28	0.3000 USD
2023-04-27	0.3000 USD
2023-01-30	0.3000 USD
2022-10-28	0.3000 USD
2022-07-28	0.2800 USD
2022-04-28	0.2800 USD
2022-01-28	0.2800 USD
2021-10-28	0.2800 USD
2021-07-29	0.2600 USD
2021-04-29	0.2600 USD
2021-01-28	0.2600 USD
2020-10-29	0.2600 USD
2020-07-30	0.2400 USD
2020-04-29	0.2400 USD
2020-01-30	0.2400 USD
2019-10-30	0.2400 USD
2019-07-30	0.2200 USD
2019-04-29	0.2200 USD
2019-01-30	0.2200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.